$28.29 +0.69 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
2/12/201627.8728.4927.7728.29458,927
2/11/201628.1728.5727.2027.60715,861
2/10/201628.6429.1628.5528.76427,734
2/9/201627.9028.8927.8528.55576,148
2/8/201628.0128.6527.7028.56541,122
2/5/201628.7628.8528.2828.43648,921
2/4/201627.5828.5427.5528.47556,019
2/3/201628.0428.2527.0528.07737,524
2/2/201628.0428.1627.3127.37476,863
2/1/201628.2929.0427.7328.86694,463
1/29/201627.3528.7927.1728.781,420,102
1/28/201627.1227.3626.2526.331,208,728
1/27/201626.9827.7826.8727.19865,924
1/26/201626.6527.1126.6227.10814,381
1/25/201627.0127.0626.5526.67828,337
1/22/201626.4727.1926.3927.181,496,566
1/21/201625.8526.4125.7125.79762,377
1/20/201626.4126.6425.5626.44739,785
1/19/201626.7527.2826.7327.091,213,947
1/15/201626.7826.9426.0126.531,157,805
1/14/201627.7728.2227.4828.051,200,620
1/13/201628.7328.9627.9027.92836,462
1/12/201628.0228.9628.0028.931,140,070
1/11/201628.3328.3727.6227.95722,451
1/8/201628.2128.3127.7227.77578,292
1/7/201627.7928.4327.7427.96820,633
1/6/201628.6329.0928.6228.93755,035
1/5/201629.2929.4828.9029.33947,836
1/4/201629.5629.5628.6429.01880,416
12/31/201529.7129.9029.5429.54291,018
12/30/201529.9730.2429.6529.88780,785
12/29/201529.9229.9929.6429.86528,860
12/28/201529.8129.8429.5229.59588,099
12/24/201529.3529.5029.2329.35277,098
12/23/201529.1929.3529.1429.32700,825
12/22/201528.6429.2828.6029.18981,564
12/21/201529.1029.1028.4728.671,098,783
12/18/201529.3929.5728.5528.561,318,039
12/17/201530.3730.5229.7429.791,204,325
12/16/201529.5530.3629.4430.221,393,431
12/15/201530.4630.4629.8429.961,131,837
12/14/201530.3630.3829.7429.991,386,231
12/11/201530.5630.7730.0230.05991,825
12/10/201531.2431.5030.9530.96823,445
12/9/201531.8232.1031.0631.161,236,011
12/8/201531.4631.5631.3131.38903,875
12/7/201532.3632.3731.7931.88755,841
12/4/201532.0032.3531.6131.99985,425
12/3/201532.2332.5031.5231.611,835,619
12/2/201531.0031.3230.5431.231,652,912
12/1/201530.8831.0030.5330.641,461,386
11/30/201530.6531.7330.5631.291,229,810
11/27/201531.1731.2130.7530.89388,219
11/25/201530.8531.6530.8531.21635,729
11/24/201531.7131.9431.3231.63771,305
11/23/201531.4731.8831.3831.801,544,445
11/20/201531.3731.7031.0031.62661,543
11/19/201530.8631.2830.7531.28795,147
11/18/201530.3130.4530.0930.45654,043
11/17/201530.5730.6429.9030.00768,437
11/16/201529.5530.4729.5130.37935,739
11/13/201529.4629.8529.0529.581,275,329
11/12/201529.0929.4928.7528.92939,657
11/11/201529.9930.0329.3429.481,005,149
11/10/201529.2629.5828.7629.51622,743
11/9/201529.6029.9328.9429.07679,938
11/6/201529.6630.0029.2529.92672,906
11/5/201529.8330.3529.8329.95754,371
11/4/201530.9131.2729.6729.841,274,992
11/3/201530.0431.4530.0431.001,602,012
11/2/201529.3229.9228.9129.90607,060
10/30/201529.6229.9129.2329.37810,488
10/29/201528.2929.5228.2729.37979,012
10/28/201528.4728.6727.9728.38837,174
10/27/201527.5128.6627.3028.441,268,175
10/26/201527.9128.1627.0427.291,024,134
10/23/201527.9028.1827.7728.07658,373
10/22/201526.9627.7026.9427.69741,578
10/21/201527.1627.1926.6926.78469,714
10/20/201527.2727.3826.8127.15625,193
10/19/201527.0827.3726.9027.17618,480
10/16/201527.4327.6527.0427.56966,527
10/15/201526.3527.2026.2527.18834,421
10/14/201526.6527.1326.3926.49775,943
10/13/201527.0727.5326.6026.611,018,714
10/12/201527.9728.1027.3827.46650,353
10/9/201528.0828.1627.6528.11752,465
10/8/201527.0527.6626.8527.66771,903
10/7/201526.4427.3826.4427.101,228,685
10/6/201526.6426.8626.4626.48864,271
10/5/201526.0726.6226.0526.43746,732
10/2/201525.3025.8924.9025.671,705,934
10/1/201525.7725.9725.2325.53862,290
9/30/201525.8525.9025.3125.58839,989
9/29/201524.6825.2624.5125.14756,008
9/28/201525.3825.4024.9024.911,081,790
9/25/201525.7225.9125.2125.411,307,946
9/24/201524.2825.3423.9225.261,601,844
9/23/201525.8825.8825.0925.151,101,306
9/22/201525.8526.1925.5526.06887,887
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center